37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240522 | 192400 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 62565 |
| 3 | 20240522 | 192300 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 4 | 20240522 | 192200 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 5 | 20240522 | 192100 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 6 | 20240522 | 192000 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 7 | 20240522 | 191900 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 8 | 20240522 | 191800 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 9 | 20240522 | 191700 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 10 | 20240522 | 191600 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 11 | 20240522 | 191500 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 12 | 20240522 | 191400 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 13 | 20240522 | 191300 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 14 | 20240522 | 191200 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 15 | 20240522 | 191100 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 16 | 20240522 | 191000 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 17 | 20240522 | 190900 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 18 | 20240522 | 190800 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 19 | 20240522 | 190700 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 20 | 20240522 | 190600 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 21 | 20240522 | 190500 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 22 | 20240522 | 190400 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 23 | 20240522 | 190300 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 24 | 20240522 | 190200 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 25 | 20240522 | 190100 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 26 | 20240522 | 190000 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 27 | 20240522 | 185900 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 28 | 20240522 | 185800 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 29 | 20240522 | 185700 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 30 | 20240522 | 185600 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 31 | 20240522 | 185500 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 32 | 20240522 | 185400 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 62565 |
| 33 | 20240522 | 185300 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 34 | 20240522 | 185200 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 35 | 20240522 | 185100 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 36 | 20240522 | 185000 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 37 | 20240522 | 184900 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 38 | 20240522 | 184800 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 39 | 20240522 | 184700 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 40 | 20240522 | 184600 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 41 | 20240522 | 184500 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 42 | 20240522 | 184400 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 43 | 20240522 | 184300 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 44 | 20240522 | 184200 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 45 | 20240522 | 184100 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 46 | 20240522 | 184000 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 47 | 20240522 | 183900 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 48 | 20240522 | 183800 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 49 | 20240522 | 183700 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 50 | 20240522 | 183600 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 51 | 20240522 | 183500 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 52 | 20240522 | 183400 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 53 | 20240522 | 183300 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 54 | 20240522 | 183200 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 55 | 20240522 | 183100 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 56 | 20240522 | 183000 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 57 | 20240522 | 182900 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 58 | 20240522 | 182800 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 59 | 20240522 | 182700 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 60 | 20240522 | 182600 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 61 | 20240522 | 182500 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 62 | 20240522 | 182400 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 62565 |
| 63 | 20240522 | 182300 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 64 | 20240522 | 182200 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 65 | 20240522 | 182100 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 66 | 20240522 | 182000 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 67 | 20240522 | 181900 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 68 | 20240522 | 181800 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 69 | 20240522 | 181700 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 70 | 20240522 | 181600 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 71 | 20240522 | 181500 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 72 | 20240522 | 181400 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 73 | 20240522 | 181300 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 74 | 20240522 | 181200 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 75 | 20240522 | 181100 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 76 | 20240522 | 181000 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 77 | 20240522 | 180900 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 78 | 20240522 | 180800 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 79 | 20240522 | 180700 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 80 | 20240522 | 180600 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 81 | 20240522 | 180500 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 82 | 20240522 | 180400 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 83 | 20240522 | 180300 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 84 | 20240522 | 180200 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 85 | 20240522 | 180100 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 86 | 20240522 | 180000 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 87 | 20240522 | 175900 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 88 | 20240522 | 175800 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 89 | 20240522 | 175700 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 90 | 20240522 | 175600 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 91 | 20240522 | 175500 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 92 | 20240522 | 175400 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 62565 |
| 93 | 20240522 | 175300 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 94 | 20240522 | 175200 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 95 | 20240522 | 175100 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 96 | 20240522 | 175000 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 97 | 20240522 | 174900 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 98 | 20240522 | 174800 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 99 | 20240522 | 174700 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 100 | 20240522 | 174600 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 101 | 20240522 | 174500 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 102 | 20240522 | 174400 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 103 | 20240522 | 174300 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 104 | 20240522 | 174200 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 105 | 20240522 | 174100 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 106 | 20240522 | 174000 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 107 | 20240522 | 173900 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 108 | 20240522 | 173800 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 109 | 20240522 | 173700 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 110 | 20240522 | 173600 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 111 | 20240522 | 173500 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 112 | 20240522 | 173400 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 113 | 20240522 | 173300 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 114 | 20240522 | 173200 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 115 | 20240522 | 173100 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 116 | 20240522 | 173000 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 117 | 20240522 | 172900 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 118 | 20240522 | 172800 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 119 | 20240522 | 172700 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 120 | 20240522 | 172600 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 121 | 20240522 | 172500 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 122 | 20240522 | 172400 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 62565 |
| 123 | 20240522 | 172300 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 124 | 20240522 | 172200 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 125 | 20240522 | 172100 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 126 | 20240522 | 172000 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 127 | 20240522 | 171900 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 128 | 20240522 | 171800 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 129 | 20240522 | 171700 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 130 | 20240522 | 171600 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 131 | 20240522 | 171500 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 132 | 20240522 | 171400 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 133 | 20240522 | 171300 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 134 | 20240522 | 171200 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 135 | 20240522 | 171100 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 136 | 20240522 | 171000 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 137 | 20240522 | 170900 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 138 | 20240522 | 170800 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 139 | 20240522 | 170700 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 140 | 20240522 | 170600 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 141 | 20240522 | 170500 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 142 | 20240522 | 170400 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 143 | 20240522 | 170300 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 144 | 20240522 | 170200 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 145 | 20240522 | 170100 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 146 | 20240522 | 170000 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 147 | 20240522 | 165900 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 148 | 20240522 | 165800 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 149 | 20240522 | 165700 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 150 | 20240522 | 165600 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 151 | 20240522 | 165500 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 152 | 20240522 | 165400 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 62565 |
| 153 | 20240522 | 165300 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 154 | 20240522 | 165200 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 155 | 20240522 | 165100 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 156 | 20240522 | 165000 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 157 | 20240522 | 164900 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 158 | 20240522 | 164800 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 159 | 20240522 | 164700 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 160 | 20240522 | 164600 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 161 | 20240522 | 164500 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 162 | 20240522 | 164400 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 163 | 20240522 | 164300 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 164 | 20240522 | 164200 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 165 | 20240522 | 164100 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 166 | 20240522 | 164000 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 167 | 20240522 | 163900 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 168 | 20240522 | 163800 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 169 | 20240522 | 163700 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 170 | 20240522 | 163600 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 171 | 20240522 | 163500 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 172 | 20240522 | 163400 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 173 | 20240522 | 163300 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 174 | 20240522 | 163200 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 175 | 20240522 | 163100 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 176 | 20240522 | 163000 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 177 | 20240522 | 162900 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 178 | 20240522 | 162800 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 179 | 20240522 | 162700 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 180 | 20240522 | 162600 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 181 | 20240522 | 162500 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 182 | 20240522 | 162400 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 62565 |
| 183 | 20240522 | 162300 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 184 | 20240522 | 162200 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 185 | 20240522 | 162100 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 186 | 20240522 | 162000 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 187 | 20240522 | 161900 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 188 | 20240522 | 161800 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 189 | 20240522 | 161700 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 190 | 20240522 | 161600 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 191 | 20240522 | 161500 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 192 | 20240522 | 161400 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 193 | 20240522 | 161300 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 194 | 20240522 | 161200 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 195 | 20240522 | 161100 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 196 | 20240522 | 161000 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 197 | 20240522 | 160900 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 198 | 20240522 | 160800 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 199 | 20240522 | 160700 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 200 | 20240522 | 160600 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 201 | 20240522 | 160500 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 202 | 20240522 | 160400 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 203 | 20240522 | 160300 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 204 | 20240522 | 160200 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 205 | 20240522 | 160100 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 206 | 20240522 | 160000 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 207 | 20240522 | 155900 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 208 | 20240522 | 155800 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 209 | 20240522 | 155700 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 210 | 20240522 | 155600 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 211 | 20240522 | 155500 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 212 | 20240522 | 155400 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 62565 |
| 213 | 20240522 | 155300 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 214 | 20240522 | 155200 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 215 | 20240522 | 155100 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 216 | 20240522 | 155000 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 217 | 20240522 | 154900 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 218 | 20240522 | 154800 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 219 | 20240522 | 154700 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 220 | 20240522 | 154600 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 221 | 20240522 | 154500 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 222 | 20240522 | 154400 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 223 | 20240522 | 154300 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 224 | 20240522 | 154200 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 225 | 20240522 | 154100 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 226 | 20240522 | 154000 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 227 | 20240522 | 153900 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 228 | 20240522 | 153800 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 229 | 20240522 | 153700 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 230 | 20240522 | 153600 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 231 | 20240522 | 153500 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 232 | 20240522 | 153400 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 233 | 20240522 | 153300 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 234 | 20240522 | 153200 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 235 | 20240522 | 153100 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 0 |
| 236 | 20240522 | 153000 | 384718884300 | 147300 | 147300 | 147300 | 147300 | 62565 |
| 237 | 20240522 | 152900 | 375503059800 | 147200 | 147200 | 147200 | 147200 | 0 |
| 238 | 20240522 | 152800 | 375503059800 | 147200 | 147200 | 147200 | 147200 | 0 |
| 239 | 20240522 | 152700 | 375503059800 | 147200 | 147200 | 147200 | 147200 | 0 |
| 240 | 20240522 | 152600 | 375503059800 | 147200 | 147200 | 147200 | 147200 | 0 |
| 241 | 20240522 | 152500 | 375503059800 | 147200 | 147200 | 147200 | 147200 | 0 |
| 242 | 20240522 | 152400 | 375503059800 | 147200 | 147200 | 147200 | 147200 | 0 |
| 243 | 20240522 | 152300 | 375503059800 | 147200 | 147200 | 147200 | 147200 | 0 |
| 244 | 20240522 | 152200 | 375503059800 | 147200 | 147200 | 147200 | 147200 | 0 |
| 245 | 20240522 | 152100 | 375503059800 | 147200 | 147200 | 147200 | 147200 | 0 |
| 246 | 20240522 | 152000 | 375503059800 | 147200 | 147200 | 147200 | 147200 | 0 |
| 247 | 20240522 | 151900 | 375503059800 | 147200 | 147100 | 147200 | 147000 | 8125 |
| 248 | 20240522 | 151800 | 374307453900 | 147100 | 147100 | 147200 | 147000 | 7526 |
| 249 | 20240522 | 151700 | 373200606100 | 147100 | 147100 | 147200 | 147000 | 9562 |
| 250 | 20240522 | 151600 | 371793403200 | 147000 | 147000 | 147100 | 146900 | 19389 |
| 251 | 20240522 | 151500 | 368943219600 | 147000 | 146800 | 147000 | 146800 | 6921 |
| 252 | 20240522 | 151400 | 367926620200 | 146800 | 146900 | 146900 | 146700 | 8510 |
| 253 | 20240522 | 151300 | 366676806600 | 146900 | 146700 | 146900 | 146600 | 9170 |
| 254 | 20240522 | 151200 | 365331246800 | 146600 | 146700 | 146700 | 146600 | 3243 |
| 255 | 20240522 | 151100 | 364855568200 | 146600 | 146600 | 146700 | 146500 | 2690 |
| 256 | 20240522 | 151000 | 364461166700 | 146600 | 146600 | 146700 | 146500 | 4127 |
| 257 | 20240522 | 150900 | 363856205800 | 146500 | 146700 | 146800 | 146500 | 4498 |
| 258 | 20240522 | 150800 | 363196612200 | 146700 | 146900 | 146900 | 146700 | 3918 |
| 259 | 20240522 | 150700 | 362621372300 | 146900 | 146700 | 146900 | 146600 | 3639 |
| 260 | 20240522 | 150600 | 362087122500 | 146700 | 146600 | 146700 | 146500 | 2167 |
| 261 | 20240522 | 150500 | 361769400000 | 146600 | 146500 | 146600 | 146400 | 4572 |
| 262 | 20240522 | 150400 | 361099416200 | 146400 | 146500 | 146600 | 146400 | 4083 |
| 263 | 20240522 | 150300 | 360501315600 | 146500 | 146500 | 146600 | 146400 | 3804 |
| 264 | 20240522 | 150200 | 359944001300 | 146500 | 146600 | 146600 | 146400 | 6605 |
| 265 | 20240522 | 150100 | 358976301400 | 146600 | 146900 | 146900 | 146500 | 9156 |
| 266 | 20240522 | 150000 | 357633431300 | 146900 | 147000 | 147000 | 146800 | 6060 |
| 267 | 20240522 | 145900 | 356743052900 | 146900 | 146800 | 147000 | 146800 | 7625 |
| 268 | 20240522 | 145800 | 355622998500 | 146800 | 146800 | 146900 | 146700 | 4635 |
| 269 | 20240522 | 145700 | 354942444600 | 146800 | 146900 | 147000 | 146800 | 8832 |
| 270 | 20240522 | 145600 | 353645271100 | 146800 | 146800 | 146900 | 146700 | 8237 |
| 271 | 20240522 | 145500 | 352435970900 | 146700 | 146500 | 146800 | 146500 | 6653 |
| 272 | 20240522 | 145400 | 351460288200 | 146600 | 146300 | 146600 | 146300 | 6534 |
| 273 | 20240522 | 145300 | 350503360900 | 146300 | 146200 | 146300 | 145700 | 8012 |
| 274 | 20240522 | 145200 | 349332598700 | 146100 | 145900 | 146100 | 145700 | 5291 |
| 275 | 20240522 | 145100 | 348560268600 | 145800 | 145900 | 146000 | 145700 | 3273 |
| 276 | 20240522 | 145000 | 348082981200 | 145800 | 145800 | 146000 | 145800 | 2730 |
| 277 | 20240522 | 144900 | 347684688700 | 145900 | 145900 | 146000 | 145800 | 2788 |
| 278 | 20240522 | 144800 | 347277846600 | 146000 | 146000 | 146200 | 145700 | 11736 |
| 279 | 20240522 | 144700 | 345564277900 | 146000 | 146000 | 146000 | 145700 | 3624 |
| 280 | 20240522 | 144600 | 345035622900 | 145900 | 145600 | 146000 | 145600 | 5916 |
| 281 | 20240522 | 144500 | 344172964700 | 145700 | 145500 | 145700 | 145400 | 2164 |
| 282 | 20240522 | 144400 | 343857902900 | 145500 | 145300 | 145500 | 145300 | 1372 |
| 283 | 20240522 | 144300 | 343658340500 | 145300 | 145300 | 145500 | 145300 | 1722 |
| 284 | 20240522 | 144200 | 343407971900 | 145400 | 145600 | 145700 | 145200 | 5718 |
| 285 | 20240522 | 144100 | 342576152600 | 145600 | 145200 | 145700 | 145000 | 7312 |
| 286 | 20240522 | 144000 | 341512601400 | 145200 | 145000 | 145200 | 144900 | 1389 |
| 287 | 20240522 | 143900 | 341311233100 | 145000 | 144900 | 145000 | 144800 | 10562 |
| 288 | 20240522 | 143800 | 339781296500 | 145000 | 145100 | 145200 | 144900 | 4015 |
| 289 | 20240522 | 143700 | 339199151300 | 145100 | 145200 | 145300 | 145000 | 4449 |
| 290 | 20240522 | 143600 | 338553429800 | 145200 | 145000 | 145200 | 144900 | 4567 |
| 291 | 20240522 | 143500 | 337891132300 | 145000 | 144700 | 145000 | 144700 | 2456 |
| 292 | 20240522 | 143400 | 337535337500 | 144700 | 144500 | 144800 | 144500 | 2036 |
| 293 | 20240522 | 143300 | 337240906600 | 144500 | 144800 | 144800 | 144500 | 1662 |
| 294 | 20240522 | 143200 | 337000704100 | 144600 | 144900 | 144900 | 144500 | 3988 |
| 295 | 20240522 | 143100 | 336423424100 | 144900 | 144400 | 144900 | 144400 | 4739 |
| 296 | 20240522 | 143000 | 335738161900 | 144500 | 144200 | 144500 | 144000 | 3276 |
| 297 | 20240522 | 142900 | 335265647300 | 144100 | 144100 | 144300 | 144000 | 9253 |
| 298 | 20240522 | 142800 | 333932353300 | 144200 | 144400 | 144500 | 144100 | 6684 |
| 299 | 20240522 | 142700 | 332968072300 | 144500 | 144500 | 144500 | 144300 | 3174 |
| 300 | 20240522 | 142600 | 332509598700 | 144500 | 144400 | 144500 | 144300 | 4085 |
| 301 | 20240522 | 142500 | 331919896800 | 144400 | 144700 | 144700 | 144300 | 5817 |
| 302 | 20240522 | 142400 | 331079578900 | 144600 | 144900 | 144900 | 144600 | 5059 |
| 303 | 20240522 | 142300 | 330347145900 | 144900 | 144900 | 145000 | 144800 | 3020 |
| 304 | 20240522 | 142200 | 329909637000 | 144900 | 144900 | 144900 | 144800 | 1513 |
| 305 | 20240522 | 142100 | 329690434800 | 144800 | 144800 | 145000 | 144800 | 1895 |
| 306 | 20240522 | 142000 | 329415877200 | 144800 | 145100 | 145100 | 144800 | 1793 |
| 307 | 20240522 | 141900 | 329156000300 | 145000 | 144600 | 145000 | 144600 | 2492 |
| 308 | 20240522 | 141800 | 328795114900 | 144700 | 144500 | 144700 | 144500 | 2600 |
| 309 | 20240522 | 141700 | 328419283700 | 144500 | 144800 | 144900 | 144500 | 4686 |
| 310 | 20240522 | 141600 | 327741349700 | 144900 | 145200 | 145300 | 144800 | 4814 |
| 311 | 20240522 | 141500 | 327042977500 | 145300 | 145000 | 145400 | 144900 | 4450 |
| 312 | 20240522 | 141400 | 326396970400 | 145000 | 144700 | 145000 | 144500 | 9203 |
| 313 | 20240522 | 141300 | 325065610800 | 144700 | 144800 | 144900 | 144700 | 6069 |
| 314 | 20240522 | 141200 | 324187048600 | 144900 | 145200 | 145300 | 144800 | 9230 |
| 315 | 20240522 | 141100 | 322848095900 | 145300 | 145500 | 145500 | 145200 | 4164 |
| 316 | 20240522 | 141000 | 322242979400 | 145500 | 145200 | 145500 | 145100 | 3524 |
| 317 | 20240522 | 140900 | 321730984200 | 145200 | 145000 | 145200 | 145000 | 3590 |
| 318 | 20240522 | 140800 | 321210135000 | 145000 | 145200 | 145400 | 145000 | 8650 |
| 319 | 20240522 | 140700 | 319954127900 | 145200 | 145000 | 145500 | 144900 | 7544 |
| 320 | 20240522 | 140600 | 318859577400 | 145100 | 146000 | 146000 | 145000 | 16264 |
| 321 | 20240522 | 140500 | 316496286500 | 145900 | 145600 | 146000 | 145600 | 3829 |
| 322 | 20240522 | 140400 | 315937881200 | 145700 | 145500 | 145700 | 145500 | 3069 |
| 323 | 20240522 | 140300 | 315490983700 | 145600 | 145600 | 145700 | 145500 | 6332 |
| 324 | 20240522 | 140200 | 314569021600 | 145500 | 145700 | 145800 | 145200 | 10892 |
| 325 | 20240522 | 140100 | 312984082400 | 145800 | 145600 | 145900 | 145500 | 8314 |
| 326 | 20240522 | 140000 | 311772898100 | 145500 | 146500 | 146600 | 145500 | 27911 |
| 327 | 20240522 | 135900 | 307698406600 | 146600 | 146600 | 146700 | 146500 | 1431 |
| 328 | 20240522 | 135800 | 307488675200 | 146500 | 146500 | 146600 | 146400 | 2330 |
| 329 | 20240522 | 135700 | 307147380500 | 146400 | 146400 | 146600 | 146400 | 2146 |
| 330 | 20240522 | 135600 | 306833097400 | 146500 | 146300 | 146500 | 146200 | 5607 |
| 331 | 20240522 | 135500 | 306012676800 | 146400 | 146400 | 146500 | 146300 | 3878 |
| 332 | 20240522 | 135400 | 305444774400 | 146500 | 146700 | 146700 | 146400 | 7006 |
| 333 | 20240522 | 135300 | 304418318300 | 146600 | 146800 | 146900 | 146600 | 3248 |
| 334 | 20240522 | 135200 | 303941683500 | 146800 | 146800 | 147000 | 146800 | 3527 |
| 335 | 20240522 | 135100 | 303423617000 | 146900 | 146800 | 146900 | 146800 | 3237 |
| 336 | 20240522 | 135000 | 302948267300 | 146800 | 146900 | 147000 | 146800 | 1235 |
| 337 | 20240522 | 134900 | 302766875600 | 146900 | 146900 | 147000 | 146700 | 3735 |
| 338 | 20240522 | 134800 | 302218405000 | 147000 | 147000 | 147000 | 146900 | 2207 |
| 339 | 20240522 | 134700 | 301894141900 | 146900 | 147000 | 147000 | 146900 | 1181 |
| 340 | 20240522 | 134600 | 301720602500 | 146900 | 147000 | 147000 | 146800 | 1668 |
| 341 | 20240522 | 134500 | 301475583400 | 147000 | 146800 | 147000 | 146800 | 3337 |
| 342 | 20240522 | 134400 | 300985536300 | 146800 | 146900 | 146900 | 146700 | 4498 |
| 343 | 20240522 | 134300 | 300325393700 | 146900 | 147000 | 147100 | 146800 | 3746 |
| 344 | 20240522 | 134200 | 299774961500 | 147000 | 147100 | 147100 | 146900 | 5273 |
| 345 | 20240522 | 134100 | 298999715300 | 147100 | 147300 | 147400 | 147000 | 4394 |
| 346 | 20240522 | 134000 | 298353067100 | 147300 | 147300 | 147400 | 147200 | 4391 |
| 347 | 20240522 | 133900 | 297706376700 | 147300 | 147400 | 147500 | 147300 | 2063 |
| 348 | 20240522 | 133800 | 297402345300 | 147400 | 147500 | 147600 | 147400 | 1763 |
| 349 | 20240522 | 133700 | 297142349700 | 147500 | 147600 | 147600 | 147500 | 2436 |
| 350 | 20240522 | 133600 | 296783005200 | 147600 | 147600 | 147700 | 147500 | 3422 |
| 351 | 20240522 | 133500 | 296277904900 | 147600 | 147500 | 147800 | 147500 | 3537 |
| 352 | 20240522 | 133400 | 295755537900 | 147600 | 147500 | 147800 | 147200 | 2866 |
| 353 | 20240522 | 133300 | 295332993700 | 147500 | 147500 | 147700 | 147400 | 5971 |
| 354 | 20240522 | 133200 | 294451903400 | 147400 | 147300 | 147500 | 147300 | 4144 |
| 355 | 20240522 | 133100 | 293841071600 | 147300 | 147400 | 147400 | 147200 | 3142 |
| 356 | 20240522 | 133000 | 293378353800 | 147200 | 147600 | 147600 | 147200 | 5549 |
| 357 | 20240522 | 132900 | 292560476000 | 147500 | 147600 | 147700 | 147400 | 4927 |
| 358 | 20240522 | 132800 | 291833644400 | 147600 | 148100 | 148100 | 147500 | 3727 |
| 359 | 20240522 | 132700 | 291282626800 | 148100 | 148200 | 148300 | 148000 | 3631 |
| 360 | 20240522 | 132600 | 290744704100 | 148200 | 147900 | 148300 | 147800 | 18574 |
| 361 | 20240522 | 132500 | 287994280700 | 147800 | 147900 | 147900 | 147800 | 5542 |
| 362 | 20240522 | 132400 | 287174873800 | 147900 | 147600 | 147900 | 147600 | 6467 |
| 363 | 20240522 | 132300 | 286219123700 | 147600 | 147600 | 147700 | 147500 | 1942 |
| 364 | 20240522 | 132200 | 285932484400 | 147500 | 147100 | 147600 | 147100 | 5006 |
| 365 | 20240522 | 132100 | 285194973700 | 147100 | 147300 | 147400 | 147100 | 3480 |
| 366 | 20240522 | 132000 | 284682562500 | 147400 | 147500 | 147500 | 147100 | 4531 |
| 367 | 20240522 | 131900 | 284015164800 | 147500 | 147700 | 147700 | 147500 | 5332 |
| 368 | 20240522 | 131800 | 283228302600 | 147600 | 147800 | 147800 | 147600 | 1802 |
| 369 | 20240522 | 131700 | 282962127700 | 147800 | 147700 | 147900 | 147600 | 4630 |
| 370 | 20240522 | 131600 | 282278036500 | 147700 | 147900 | 147900 | 147600 | 2628 |
| 371 | 20240522 | 131500 | 281889694600 | 147900 | 148000 | 148000 | 147600 | 8980 |
| 372 | 20240522 | 131400 | 280561750600 | 148000 | 147600 | 148000 | 147600 | 12068 |
| 373 | 20240522 | 131300 | 278777511400 | 147600 | 147400 | 147700 | 147300 | 6162 |
| 374 | 20240522 | 131200 | 277868605300 | 147400 | 147200 | 147500 | 147100 | 8163 |
| 375 | 20240522 | 131100 | 276665926000 | 147200 | 146800 | 147200 | 146800 | 4994 |
| 376 | 20240522 | 131000 | 275931619500 | 146900 | 146800 | 146900 | 146600 | 2855 |
| 377 | 20240522 | 130900 | 275512519400 | 146700 | 146700 | 146800 | 146600 | 2190 |
| 378 | 20240522 | 130800 | 275191264500 | 146700 | 146900 | 147000 | 146600 | 3288 |
| 379 | 20240522 | 130700 | 274708975800 | 146900 | 146800 | 146900 | 146700 | 2745 |
| 380 | 20240522 | 130600 | 274305884500 | 146800 | 146700 | 146800 | 146700 | 1502 |
| 381 | 20240522 | 130500 | 274085425400 | 146700 | 146800 | 146800 | 146600 | 3228 |
| 382 | 20240522 | 130400 | 273611820300 | 146800 | 146700 | 146800 | 146700 | 2036 |
| 383 | 20240522 | 130300 | 273313077100 | 146600 | 146700 | 146800 | 146600 | 2166 |
| 384 | 20240522 | 130200 | 272995362100 | 146700 | 146700 | 146800 | 146700 | 2376 |
| 385 | 20240522 | 130100 | 272646761200 | 146800 | 147000 | 147100 | 146700 | 3208 |
| 386 | 20240522 | 130000 | 272175526700 | 147000 | 146900 | 147200 | 146900 | 7082 |
| 387 | 20240522 | 125900 | 271134077800 | 147000 | 146700 | 147200 | 146600 | 12221 |
| 388 | 20240522 | 125800 | 269338482700 | 146600 | 146400 | 146700 | 146400 | 4365 |
| 389 | 20240522 | 125700 | 268698717200 | 146400 | 146500 | 146500 | 146300 | 2792 |
| 390 | 20240522 | 125600 | 268289947100 | 146500 | 146300 | 146500 | 146200 | 5594 |
| 391 | 20240522 | 125500 | 267471355600 | 146300 | 146500 | 146500 | 146200 | 5347 |
| 392 | 20240522 | 125400 | 266688352400 | 146500 | 146300 | 146700 | 146100 | 12963 |
| 393 | 20240522 | 125300 | 264791550700 | 146200 | 146400 | 146500 | 146200 | 8178 |
| 394 | 20240522 | 125200 | 263594959100 | 146400 | 146600 | 147000 | 146400 | 16939 |
| 395 | 20240522 | 125100 | 261109894100 | 146600 | 147100 | 147200 | 146600 | 10374 |
| 396 | 20240522 | 125000 | 259587371300 | 147100 | 147000 | 147400 | 147000 | 6267 |
| 397 | 20240522 | 124900 | 258664845500 | 147000 | 147200 | 147200 | 146800 | 18884 |
| 398 | 20240522 | 124800 | 255889588800 | 147100 | 147700 | 147700 | 147100 | 8384 |
| 399 | 20240522 | 124700 | 254653896100 | 147700 | 147400 | 147800 | 147300 | 6498 |
| 400 | 20240522 | 124600 | 253695423900 | 147400 | 147500 | 147600 | 147300 | 7232 |
| 401 | 20240522 | 124500 | 252629220400 | 147500 | 147700 | 147800 | 147500 | 8889 |
| 402 | 20240522 | 124400 | 251317142600 | 147700 | 147900 | 148000 | 147700 | 4069 |
| 403 | 20240522 | 124300 | 250715641000 | 147900 | 147900 | 148000 | 147800 | 3915 |
| 404 | 20240522 | 124200 | 250136523200 | 148000 | 147700 | 148000 | 147600 | 4631 |
| 405 | 20240522 | 124100 | 249452326700 | 147700 | 147500 | 147700 | 147400 | 6060 |
| 406 | 20240522 | 124000 | 248558347400 | 147400 | 147500 | 147800 | 147400 | 12363 |
| 407 | 20240522 | 123900 | 246734090300 | 147500 | 148300 | 148300 | 147500 | 18630 |
| 408 | 20240522 | 123800 | 243979468300 | 148300 | 147900 | 148300 | 147900 | 8579 |
| 409 | 20240522 | 123700 | 242709155000 | 147900 | 148900 | 148900 | 147900 | 13848 |
| 410 | 20240522 | 123600 | 240654127100 | 148900 | 148900 | 148900 | 148700 | 5685 |
| 411 | 20240522 | 123500 | 239807951200 | 148800 | 148700 | 148900 | 148700 | 7293 |
| 412 | 20240522 | 123400 | 238722571600 | 148600 | 148500 | 148900 | 148400 | 26259 |
| 413 | 20240522 | 123300 | 234818182500 | 148400 | 148500 | 148600 | 148400 | 4268 |
| 414 | 20240522 | 123200 | 234184428300 | 148500 | 148200 | 148700 | 148200 | 10222 |
| 415 | 20240522 | 123100 | 232666542100 | 148300 | 148100 | 148300 | 147800 | 17826 |
| 416 | 20240522 | 123000 | 230028302700 | 148100 | 148300 | 148400 | 148100 | 6367 |
| 417 | 20240522 | 122900 | 229084471500 | 148300 | 148600 | 148600 | 148200 | 8670 |
| 418 | 20240522 | 122800 | 227797422200 | 148600 | 148300 | 148700 | 148100 | 12302 |
| 419 | 20240522 | 122700 | 225971319800 | 148200 | 148500 | 148600 | 147800 | 21304 |
| 420 | 20240522 | 122600 | 222815668300 | 148600 | 148600 | 148800 | 148400 | 12087 |
| 421 | 20240522 | 122500 | 221019681900 | 148600 | 148600 | 148900 | 148500 | 9304 |
| 422 | 20240522 | 122400 | 219636646500 | 148600 | 149100 | 149100 | 148600 | 10275 |
| 423 | 20240522 | 122300 | 218107184600 | 149000 | 149100 | 149200 | 148900 | 14441 |
| 424 | 20240522 | 122200 | 215954254800 | 149200 | 148800 | 149300 | 148800 | 20486 |
| 425 | 20240522 | 122100 | 212899919200 | 148900 | 148500 | 149000 | 148400 | 19190 |
| 426 | 20240522 | 122000 | 210048168000 | 148600 | 148700 | 149000 | 148200 | 19130 |
| 427 | 20240522 | 121900 | 207204889100 | 148700 | 148800 | 149100 | 148500 | 14951 |
| 428 | 20240522 | 121800 | 204982420100 | 149000 | 149300 | 149700 | 148800 | 39135 |
| 429 | 20240522 | 121700 | 199136512900 | 149300 | 148900 | 149300 | 148300 | 29774 |
| 430 | 20240522 | 121600 | 194706098000 | 149000 | 149000 | 149400 | 148900 | 45345 |
| 431 | 20240522 | 121500 | 187943554800 | 149000 | 148200 | 149000 | 148100 | 43252 |
| 432 | 20240522 | 121400 | 181512951200 | 148100 | 148000 | 148300 | 147900 | 19898 |
| 433 | 20240522 | 121300 | 178565968800 | 148000 | 147900 | 148100 | 147300 | 20985 |
| 434 | 20240522 | 121200 | 175464317400 | 147900 | 148200 | 148600 | 147400 | 50840 |
| 435 | 20240522 | 121100 | 167935912600 | 148200 | 147200 | 148200 | 147200 | 47938 |
| 436 | 20240522 | 121000 | 160854805800 | 147300 | 146800 | 147300 | 146700 | 27145 |
| 437 | 20240522 | 120900 | 156864628500 | 146800 | 146700 | 146800 | 146600 | 15840 |
| 438 | 20240522 | 120800 | 154540820200 | 146700 | 146400 | 146700 | 146300 | 17669 |
| 439 | 20240522 | 120700 | 151952464400 | 146400 | 145900 | 146400 | 145800 | 21748 |
| 440 | 20240522 | 120600 | 148774697100 | 145800 | 145900 | 145900 | 145800 | 6857 |
| 441 | 20240522 | 120500 | 147774530500 | 145900 | 145800 | 145900 | 145700 | 7534 |
| 442 | 20240522 | 120400 | 146675969700 | 145800 | 145800 | 145800 | 145600 | 10983 |
| 443 | 20240522 | 120300 | 145075182200 | 145800 | 145300 | 145800 | 145300 | 18495 |
| 444 | 20240522 | 120200 | 142384062900 | 145300 | 144900 | 145300 | 144900 | 29932 |
| 445 | 20240522 | 120100 | 138042507600 | 144900 | 145000 | 145000 | 144900 | 1463 |
| 446 | 20240522 | 120000 | 137830430400 | 145000 | 144700 | 145000 | 144700 | 14736 |
| 447 | 20240522 | 115900 | 135694881300 | 144800 | 144700 | 144800 | 144700 | 5868 |
| 448 | 20240522 | 115800 | 134845254800 | 144800 | 144800 | 144800 | 144700 | 1970 |
| 449 | 20240522 | 115700 | 134560044200 | 144800 | 144700 | 144800 | 144700 | 1042 |
| 450 | 20240522 | 115600 | 134409248600 | 144700 | 144700 | 144800 | 144700 | 1463 |
| 451 | 20240522 | 115500 | 134197530400 | 144700 | 144700 | 144800 | 144600 | 6244 |
| 452 | 20240522 | 115400 | 133293796600 | 144700 | 144800 | 144800 | 144700 | 1518 |
| 453 | 20240522 | 115300 | 133074044700 | 144700 | 144800 | 144900 | 144700 | 10146 |
| 454 | 20240522 | 115200 | 131604869300 | 144700 | 144800 | 144800 | 144700 | 2593 |
| 455 | 20240522 | 115100 | 131229519300 | 144800 | 144700 | 144800 | 144600 | 8440 |
| 456 | 20240522 | 115000 | 130008238000 | 144700 | 144700 | 144700 | 144600 | 1750 |
| 457 | 20240522 | 114900 | 129755086300 | 144600 | 144600 | 144700 | 144500 | 5641 |
| 458 | 20240522 | 114800 | 128939200600 | 144600 | 144400 | 144600 | 144400 | 15724 |
| 459 | 20240522 | 114700 | 126666929000 | 144400 | 144400 | 144400 | 144300 | 4974 |
| 460 | 20240522 | 114600 | 125948727100 | 144300 | 144200 | 144400 | 144200 | 4422 |
| 461 | 20240522 | 114500 | 125310737600 | 144200 | 144000 | 144200 | 144000 | 1196 |
| 462 | 20240522 | 114400 | 125138435100 | 144000 | 144200 | 144300 | 144000 | 3246 |
| 463 | 20240522 | 114300 | 124670324300 | 144200 | 144100 | 144300 | 143900 | 3978 |
| 464 | 20240522 | 114200 | 124097182500 | 144100 | 144300 | 144400 | 144100 | 2507 |
| 465 | 20240522 | 114100 | 123735578700 | 144300 | 144300 | 144400 | 144300 | 5221 |
| 466 | 20240522 | 114000 | 122982084100 | 144400 | 144500 | 144500 | 144300 | 5338 |
| 467 | 20240522 | 113900 | 122211276000 | 144400 | 144500 | 144500 | 144300 | 5725 |
| 468 | 20240522 | 113800 | 121384424200 | 144400 | 144000 | 144500 | 143900 | 40622 |
| 469 | 20240522 | 113700 | 115527782300 | 143900 | 143900 | 144000 | 143800 | 7364 |
| 470 | 20240522 | 113600 | 114468211600 | 143900 | 143500 | 143900 | 143500 | 9067 |
| 471 | 20240522 | 113500 | 113165193000 | 143500 | 143500 | 143600 | 143400 | 1743 |
| 472 | 20240522 | 113400 | 112915063000 | 143600 | 143600 | 143600 | 143500 | 251 |
| 473 | 20240522 | 113300 | 112879030600 | 143500 | 143500 | 143600 | 143500 | 718 |
| 474 | 20240522 | 113200 | 112775946300 | 143600 | 143500 | 143600 | 143400 | 3267 |
| 475 | 20240522 | 113100 | 112306911200 | 143500 | 143600 | 143600 | 143400 | 2568 |
| 476 | 20240522 | 113000 | 111938497400 | 143500 | 143500 | 143600 | 143400 | 2705 |
| 477 | 20240522 | 112900 | 111550411000 | 143400 | 143400 | 143500 | 143400 | 318 |
| 478 | 20240522 | 112800 | 111504783100 | 143400 | 143300 | 143500 | 143300 | 3645 |
| 479 | 20240522 | 112700 | 110981878700 | 143400 | 143300 | 143400 | 143200 | 1254 |
| 480 | 20240522 | 112600 | 110802156700 | 143400 | 143400 | 143500 | 143400 | 885 |
| 481 | 20240522 | 112500 | 110675245800 | 143400 | 143400 | 143500 | 143300 | 2913 |
| 482 | 20240522 | 112400 | 110257437200 | 143300 | 143300 | 143400 | 143200 | 5324 |
| 483 | 20240522 | 112300 | 109494505600 | 143300 | 143400 | 143500 | 143300 | 1278 |
| 484 | 20240522 | 112200 | 109311278600 | 143400 | 143300 | 143500 | 143300 | 2500 |
| 485 | 20240522 | 112100 | 108952933100 | 143200 | 143200 | 143300 | 143200 | 639 |
| 486 | 20240522 | 112000 | 108861401700 | 143200 | 143200 | 143400 | 143100 | 2871 |
| 487 | 20240522 | 111900 | 108450260000 | 143200 | 143200 | 143300 | 143100 | 2211 |
| 488 | 20240522 | 111800 | 108133733800 | 143200 | 143400 | 143500 | 143200 | 3175 |
| 489 | 20240522 | 111700 | 107678365100 | 143300 | 143400 | 143400 | 143200 | 1040 |
| 490 | 20240522 | 111600 | 107529316500 | 143400 | 143300 | 143500 | 143300 | 2198 |
| 491 | 20240522 | 111500 | 107214175700 | 143400 | 143400 | 143500 | 143300 | 1168 |
| 492 | 20240522 | 111400 | 107046705400 | 143400 | 143600 | 143600 | 143400 | 1888 |
| 493 | 20240522 | 111300 | 106775856500 | 143500 | 143500 | 143600 | 143500 | 1908 |
| 494 | 20240522 | 111200 | 106501978800 | 143500 | 143500 | 143600 | 143500 | 1071 |
| 495 | 20240522 | 111100 | 106348269800 | 143600 | 143600 | 143600 | 143500 | 685 |
| 496 | 20240522 | 111000 | 106249952700 | 143500 | 143500 | 143600 | 143500 | 1674 |
| 497 | 20240522 | 110900 | 106009638300 | 143500 | 143300 | 143600 | 143200 | 3190 |
| 498 | 20240522 | 110800 | 105552066800 | 143200 | 143200 | 143300 | 143100 | 1331 |
| 499 | 20240522 | 110700 | 105361464500 | 143200 | 143300 | 143400 | 143200 | 594 |
| 500 | 20240522 | 110600 | 105276372500 | 143200 | 143200 | 143400 | 143200 | 1402 |
| 501 | 20240522 | 110500 | 105075538700 | 143300 | 143100 | 143300 | 143000 | 3969 |
| 502 | 20240522 | 110400 | 104507361100 | 143000 | 143300 | 143300 | 143000 | 3052 |
| 503 | 20240522 | 110300 | 104070462000 | 143300 | 143600 | 143600 | 143200 | 4268 |
| 504 | 20240522 | 110200 | 103458577600 | 143600 | 143700 | 143700 | 143500 | 1461 |
| 505 | 20240522 | 110100 | 103248759600 | 143700 | 143500 | 143700 | 143400 | 3733 |
| 506 | 20240522 | 110000 | 102712681400 | 143500 | 143500 | 143600 | 143500 | 825 |
| 507 | 20240522 | 105900 | 102594283200 | 143500 | 143500 | 143600 | 143400 | 1167 |
| 508 | 20240522 | 105800 | 102426794600 | 143500 | 143500 | 143500 | 143400 | 2094 |
| 509 | 20240522 | 105700 | 102126395200 | 143500 | 143200 | 143600 | 143200 | 1233 |
| 510 | 20240522 | 105600 | 101949525300 | 143400 | 143300 | 143500 | 143200 | 4368 |
| 511 | 20240522 | 105500 | 101323503200 | 143300 | 143400 | 143500 | 143300 | 1008 |
| 512 | 20240522 | 105400 | 101178949500 | 143400 | 143400 | 143500 | 143300 | 1687 |
| 513 | 20240522 | 105300 | 100937082200 | 143400 | 143400 | 143500 | 143100 | 3772 |
| 514 | 20240522 | 105200 | 100396565800 | 143300 | 143500 | 143700 | 143300 | 3960 |
| 515 | 20240522 | 105100 | 99828286400 | 143600 | 143800 | 144000 | 143500 | 4346 |
| 516 | 20240522 | 105000 | 99203365000 | 143800 | 143800 | 143900 | 143700 | 3035 |
| 517 | 20240522 | 104900 | 98766852700 | 143900 | 143600 | 143900 | 143600 | 2820 |
| 518 | 20240522 | 104800 | 98361619100 | 143600 | 143800 | 143900 | 143600 | 2163 |
| 519 | 20240522 | 104700 | 98050747000 | 143900 | 143800 | 143900 | 143800 | 2385 |
| 520 | 20240522 | 104600 | 97707707600 | 143900 | 143800 | 144000 | 143800 | 3457 |
| 521 | 20240522 | 104500 | 97210141400 | 143900 | 143600 | 143900 | 143500 | 2753 |
| 522 | 20240522 | 104400 | 96814709900 | 143600 | 143900 | 144000 | 143600 | 4502 |
| 523 | 20240522 | 104300 | 96167103600 | 144000 | 143800 | 144000 | 143800 | 5346 |
| 524 | 20240522 | 104200 | 95397759400 | 143800 | 143300 | 143900 | 143300 | 2704 |
| 525 | 20240522 | 104100 | 95009459000 | 143400 | 143600 | 143700 | 143300 | 3599 |
| 526 | 20240522 | 104000 | 94493029000 | 143700 | 143900 | 144000 | 143500 | 6818 |
| 527 | 20240522 | 103900 | 93512581200 | 144000 | 144000 | 144200 | 143900 | 16219 |
| 528 | 20240522 | 103800 | 91176089600 | 144000 | 144000 | 144000 | 143800 | 16464 |
| 529 | 20240522 | 103700 | 88805700800 | 144000 | 143800 | 144000 | 143800 | 12306 |
| 530 | 20240522 | 103600 | 87034715200 | 143800 | 143400 | 143900 | 143300 | 30278 |
| 531 | 20240522 | 103500 | 82686553800 | 143300 | 143500 | 143500 | 143200 | 3940 |
| 532 | 20240522 | 103400 | 82121730700 | 143400 | 143400 | 143500 | 143300 | 4466 |
| 533 | 20240522 | 103300 | 81481110200 | 143300 | 143300 | 143500 | 143200 | 7703 |
| 534 | 20240522 | 103200 | 80376781200 | 143200 | 143100 | 143300 | 143000 | 2221 |
| 535 | 20240522 | 103100 | 80058776300 | 143100 | 142900 | 143400 | 142600 | 15288 |
| 536 | 20240522 | 103000 | 77869259200 | 143000 | 143100 | 143200 | 142900 | 1732 |
| 537 | 20240522 | 102900 | 77621483100 | 143000 | 142800 | 143100 | 142800 | 2405 |
| 538 | 20240522 | 102800 | 77277600100 | 142800 | 142900 | 142900 | 142600 | 1934 |
| 539 | 20240522 | 102700 | 77001512100 | 142800 | 143200 | 143200 | 142700 | 3694 |
| 540 | 20240522 | 102600 | 76473452500 | 143200 | 143200 | 143200 | 143000 | 2048 |
| 541 | 20240522 | 102500 | 76180375700 | 143200 | 143100 | 143200 | 143000 | 2867 |
| 542 | 20240522 | 102400 | 75770082100 | 143100 | 143000 | 143100 | 143000 | 1614 |
| 543 | 20240522 | 102300 | 75539185100 | 143000 | 143000 | 143100 | 142900 | 3231 |
| 544 | 20240522 | 102200 | 75077041600 | 143000 | 143100 | 143100 | 142900 | 1067 |
| 545 | 20240522 | 102100 | 74924442200 | 143100 | 143100 | 143100 | 142900 | 1597 |
| 546 | 20240522 | 102000 | 74695996200 | 143100 | 143300 | 143300 | 143000 | 3131 |
| 547 | 20240522 | 101900 | 74247833400 | 143300 | 143000 | 143300 | 142900 | 4958 |
| 548 | 20240522 | 101800 | 73538164800 | 142900 | 142900 | 143000 | 142800 | 4526 |
| 549 | 20240522 | 101700 | 72891569000 | 142900 | 142700 | 142900 | 142700 | 1467 |
| 550 | 20240522 | 101600 | 72682062100 | 142800 | 143000 | 143100 | 142700 | 2111 |
| 551 | 20240522 | 101500 | 72380486900 | 143100 | 143200 | 143300 | 142900 | 6862 |
| 552 | 20240522 | 101400 | 71398029400 | 143200 | 143100 | 143200 | 142900 | 4146 |
| 553 | 20240522 | 101300 | 70804832700 | 143100 | 142800 | 143100 | 142800 | 8392 |
| 554 | 20240522 | 101200 | 69605095000 | 142900 | 142900 | 142900 | 142800 | 1148 |
| 555 | 20240522 | 101100 | 69441105000 | 142900 | 142900 | 143000 | 142800 | 1701 |
| 556 | 20240522 | 101000 | 69198029800 | 142800 | 142800 | 142900 | 142700 | 4187 |
| 557 | 20240522 | 100900 | 68599927100 | 142900 | 142500 | 143000 | 142400 | 7136 |
| 558 | 20240522 | 100800 | 67580839400 | 142500 | 142400 | 142600 | 142400 | 1554 |
| 559 | 20240522 | 100700 | 67359414900 | 142600 | 142700 | 142800 | 142400 | 1877 |
| 560 | 20240522 | 100600 | 67091719100 | 142800 | 142800 | 142900 | 142700 | 2549 |
| 561 | 20240522 | 100500 | 66727726500 | 142900 | 142700 | 142900 | 142600 | 5627 |
| 562 | 20240522 | 100400 | 65924450600 | 142700 | 142300 | 142800 | 142300 | 7163 |
| 563 | 20240522 | 100300 | 64903374600 | 142200 | 142400 | 142400 | 142100 | 2556 |
| 564 | 20240522 | 100200 | 64539904800 | 142300 | 142400 | 142400 | 142300 | 1252 |
| 565 | 20240522 | 100100 | 64361685300 | 142400 | 142100 | 142400 | 142000 | 1990 |
| 566 | 20240522 | 100000 | 64078708800 | 142100 | 142000 | 142200 | 142000 | 4017 |
| 567 | 20240522 | 095900 | 63508003500 | 142100 | 142000 | 142100 | 141900 | 1530 |
| 568 | 20240522 | 095800 | 63290720400 | 142000 | 142000 | 142200 | 142000 | 4136 |
| 569 | 20240522 | 095700 | 62703184400 | 142100 | 142000 | 142100 | 142000 | 896 |
| 570 | 20240522 | 095600 | 62575897000 | 142100 | 141800 | 142100 | 141800 | 1525 |
| 571 | 20240522 | 095500 | 62359419100 | 141800 | 142000 | 142100 | 141800 | 6855 |
| 572 | 20240522 | 095400 | 61386774300 | 142000 | 142100 | 142200 | 142000 | 2419 |
| 573 | 20240522 | 095300 | 61043217800 | 142100 | 142100 | 142200 | 142000 | 2185 |
| 574 | 20240522 | 095200 | 60732769800 | 142100 | 142100 | 142200 | 142000 | 3011 |
| 575 | 20240522 | 095100 | 60304998900 | 142000 | 142200 | 142300 | 142000 | 5080 |
| 576 | 20240522 | 095000 | 59582895000 | 142200 | 142300 | 142500 | 142200 | 3275 |
| 577 | 20240522 | 094900 | 59116857900 | 142500 | 142700 | 142900 | 142200 | 9136 |
| 578 | 20240522 | 094800 | 57813973000 | 142700 | 142500 | 142700 | 142500 | 4491 |
| 579 | 20240522 | 094700 | 57173470000 | 142500 | 142800 | 142800 | 142400 | 4122 |
| 580 | 20240522 | 094600 | 56585895900 | 142800 | 143100 | 143200 | 142800 | 9756 |
| 581 | 20240522 | 094500 | 55190684300 | 143200 | 143400 | 143500 | 143000 | 6278 |
| 582 | 20240522 | 094400 | 54291821100 | 143400 | 143400 | 143500 | 143300 | 15409 |
| 583 | 20240522 | 094300 | 52081476400 | 143400 | 142500 | 143500 | 142500 | 49375 |
| 584 | 20240522 | 094200 | 45015743900 | 142500 | 142100 | 142600 | 142100 | 5433 |
| 585 | 20240522 | 094100 | 44242331500 | 142100 | 142200 | 142200 | 142000 | 3384 |
| 586 | 20240522 | 094000 | 43761372500 | 142200 | 142800 | 142800 | 142100 | 7117 |
| 587 | 20240522 | 093900 | 42747113700 | 142800 | 142700 | 142800 | 142600 | 6320 |
| 588 | 20240522 | 093800 | 41845370700 | 142600 | 142300 | 142600 | 142300 | 16342 |
| 589 | 20240522 | 093700 | 39516350800 | 142400 | 142400 | 142500 | 142300 | 3054 |
| 590 | 20240522 | 093600 | 39081578400 | 142500 | 142400 | 142500 | 142300 | 5293 |
| 591 | 20240522 | 093500 | 38327897700 | 142400 | 142100 | 142500 | 142000 | 8725 |
| 592 | 20240522 | 093400 | 37086311700 | 142200 | 142000 | 142300 | 141900 | 7797 |
| 593 | 20240522 | 093300 | 35978618900 | 142000 | 142100 | 142200 | 142000 | 2676 |
| 594 | 20240522 | 093200 | 35598430500 | 142200 | 142400 | 142400 | 142000 | 6394 |
| 595 | 20240522 | 093100 | 34689046900 | 142300 | 142300 | 142500 | 142300 | 6251 |
| 596 | 20240522 | 093000 | 33798970700 | 142400 | 142500 | 142500 | 142300 | 9393 |
| 597 | 20240522 | 092900 | 32461217600 | 142500 | 141800 | 142500 | 141800 | 24777 |
| 598 | 20240522 | 092800 | 28937315800 | 141900 | 141700 | 142000 | 141700 | 7322 |
| 599 | 20240522 | 092700 | 27898780800 | 141700 | 141600 | 141800 | 141600 | 2233 |
| 600 | 20240522 | 092600 | 27582309100 | 141800 | 141900 | 141900 | 141500 | 2876 |
| 601 | 20240522 | 092500 | 27174699300 | 141900 | 142100 | 142100 | 141800 | 3135 |
| 602 | 20240522 | 092400 | 26729669900 | 142000 | 141600 | 142100 | 141400 | 12856 |
| 603 | 20240522 | 092300 | 24904424300 | 141600 | 141400 | 141600 | 141200 | 7692 |
| 604 | 20240522 | 092200 | 23817014500 | 141500 | 141700 | 141800 | 141400 | 3538 |
| 605 | 20240522 | 092100 | 23315915200 | 141800 | 141900 | 142000 | 141700 | 5977 |
| 606 | 20240522 | 092000 | 22468367200 | 141900 | 142000 | 142200 | 141800 | 8505 |
| 607 | 20240522 | 091900 | 21260866700 | 142200 | 141700 | 142400 | 141700 | 20074 |
| 608 | 20240522 | 091800 | 18408310400 | 141700 | 140700 | 141900 | 140500 | 24761 |
| 609 | 20240522 | 091700 | 14908448700 | 140700 | 141200 | 141200 | 140500 | 6764 |
| 610 | 20240522 | 091600 | 13956186600 | 141100 | 141200 | 141200 | 141000 | 4223 |
| 611 | 20240522 | 091500 | 13360194500 | 141200 | 140700 | 141300 | 140700 | 10476 |
| 612 | 20240522 | 091400 | 11882570300 | 140700 | 140500 | 140800 | 140500 | 1903 |
| 613 | 20240522 | 091300 | 11614866400 | 140500 | 140800 | 140800 | 140400 | 3412 |
| 614 | 20240522 | 091200 | 11135507200 | 140800 | 140800 | 141000 | 140600 | 4504 |
| 615 | 20240522 | 091100 | 10501265900 | 140900 | 140800 | 141100 | 140700 | 13068 |
| 616 | 20240522 | 091000 | 8659789500 | 140700 | 140700 | 140900 | 140600 | 6060 |
| 617 | 20240522 | 090900 | 7806785700 | 140700 | 140300 | 140700 | 140300 | 6634 |
| 618 | 20240522 | 090800 | 6874372800 | 140400 | 139600 | 140400 | 139400 | 4736 |
| 619 | 20240522 | 090700 | 6212001200 | 139600 | 139200 | 139700 | 139200 | 2660 |
| 620 | 20240522 | 090600 | 5841053000 | 139200 | 139400 | 139500 | 139200 | 5152 |
| 621 | 20240522 | 090500 | 5123234800 | 139400 | 139500 | 139500 | 139300 | 2916 |
| 622 | 20240522 | 090400 | 4716868400 | 139400 | 139900 | 139900 | 139300 | 4490 |
| 623 | 20240522 | 090300 | 4090320100 | 139900 | 139700 | 139900 | 139700 | 1831 |
| 624 | 20240522 | 090200 | 3834359500 | 139800 | 139800 | 140100 | 139300 | 3297 |
| 625 | 20240522 | 090100 | 3373312500 | 139800 | 139200 | 139900 | 139000 | 5180 |
| 626 | 20240522 | 090000 | 2652257400 | 139100 | 139600 | 140000 | 139000 | 18924 |